Ｏｌｙｍｐｉｃグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1999/08/09 | 2,845 | 2,845 | 2,780 | 2,780 | -70 | -2.5% | 1,800 |
| 1999/08/06 | 2,840 | 2,850 | 2,800 | 2,850 | +140 | +5.2% | 7,800 |
| 1999/08/05 | 2,860 | 2,860 | 2,710 | 2,710 | +10 | +0.4% | 11,300 |
| 1999/08/04 | 2,700 | 2,800 | 2,700 | 2,700 | ±0 | ±0% | 3,900 |
| 1999/08/03 | 2,785 | 2,790 | 2,700 | 2,700 | -90 | -3.2% | 7,000 |
| 1999/08/02 | 2,720 | 2,790 | 2,720 | 2,790 | +80 | +3% | 2,900 |
| 1999/07/30 | 2,850 | 2,850 | 2,710 | 2,710 | -40 | -1.5% | 12,700 |
| 1999/07/29 | 2,710 | 2,750 | 2,705 | 2,750 | ±0 | ±0% | 2,600 |
| 1999/07/28 | 2,780 | 2,785 | 2,705 | 2,750 | -30 | -1.1% | 1,500 |
| 1999/07/27 | 2,750 | 2,780 | 2,720 | 2,780 | ±0 | ±0% | 7,200 |
| 1999/07/26 | 2,720 | 2,780 | 2,700 | 2,780 | +60 | +2.2% | 7,800 |
| 1999/07/23 | 2,880 | 2,880 | 2,720 | 2,720 | -120 | -4.2% | 10,400 |
| 1999/07/22 | 2,840 | 2,840 | 2,750 | 2,840 | ±0 | ±0% | 3,200 |
| 1999/07/21 | 2,820 | 2,910 | 2,800 | 2,840 | -10 | -0.4% | 7,500 |
| 1999/07/19 | 2,900 | 2,900 | 2,850 | 2,850 | -90 | -3.1% | 3,600 |
| 1999/07/16 | 2,850 | 2,940 | 2,850 | 2,940 | +40 | +1.4% | 7,900 |
| 1999/07/15 | 2,915 | 3,000 | 2,900 | 2,900 | ±0 | ±0% | 4,100 |
| 1999/07/14 | 3,000 | 3,000 | 2,900 | 2,900 | -50 | -1.7% | 4,100 |
| 1999/07/13 | 2,950 | 2,950 | 2,850 | 2,950 | ±0 | ±0% | 12,300 |
| 1999/07/12 | 2,820 | 3,080 | 2,800 | 2,950 | +150 | +5.4% | 42,000 |
| 1999/07/09 | 2,890 | 2,890 | 2,750 | 2,800 | -20 | -0.7% | 12,700 |
| 1999/07/08 | 2,900 | 2,900 | 2,800 | 2,820 | -80 | -2.8% | 3,900 |
| 1999/07/07 | 2,950 | 2,950 | 2,810 | 2,900 | -50 | -1.7% | 11,500 |
| 1999/07/06 | 3,050 | 3,100 | 2,950 | 2,950 | -80 | -2.6% | 24,100 |
| 1999/07/05 | 3,100 | 3,120 | 3,000 | 3,030 | -20 | -0.7% | 18,300 |
| 1999/07/02 | 3,050 | 3,100 | 3,000 | 3,050 | -50 | -1.6% | 340,400 |
| 1999/07/01 | 3,130 | 3,150 | 3,010 | 3,100 | -30 | -1% | 72,000 |
| 1999/06/30 | 2,850 | 3,130 | 2,850 | 3,130 | +390 | +14.2% | 75,000 |
| 1999/06/29 | 2,890 | 2,890 | 2,740 | 2,740 | -150 | -5.2% | 23,000 |
| 1999/06/28 | 2,540 | 2,890 | 2,540 | 2,890 | +400 | +16.1% | 58,000 |
| 1999/06/25 | 2,490 | 2,520 | 2,490 | 2,490 | ±0 | ±0% | 32,000 |
| 1999/06/24 | 2,500 | 2,530 | 2,460 | 2,490 | +90 | +3.8% | 14,000 |
| 1999/06/23 | 2,320 | 2,480 | 2,320 | 2,400 | +100 | +4.3% | 19,000 |
| 1999/06/22 | 2,320 | 2,320 | 2,300 | 2,300 | ±0 | ±0% | 6,000 |
| 1999/06/21 | 2,300 | 2,300 | 2,280 | 2,300 | +10 | +0.4% | 16,000 |
| 1999/06/18 | 2,305 | 2,330 | 2,285 | 2,290 | -5 | -0.2% | 12,000 |
| 1999/06/17 | 2,290 | 2,300 | 2,290 | 2,295 | - | - | 5,000 |
| 1999/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/15 | 2,250 | 2,285 | 2,250 | 2,250 | -40 | -1.7% | 4,000 |
| 1999/06/14 | 2,200 | 2,290 | 2,200 | 2,290 | +130 | +6% | 35,000 |
| 1999/06/11 | 2,180 | 2,180 | 2,160 | 2,160 | -170 | -7.3% | 4,000 |
| 1999/06/10 | 2,330 | 2,330 | 2,330 | 2,330 | +195 | +9.1% | 13,000 |
| 1999/06/09 | 2,135 | 2,135 | 2,135 | 2,135 | +5 | +0.2% | 4,000 |
| 1999/06/08 | 2,130 | 2,130 | 2,130 | 2,130 | ±0 | ±0% | 2,000 |
| 1999/06/07 | 2,130 | 2,130 | 2,130 | 2,130 | ±0 | ±0% | 1,000 |
| 1999/06/04 | 2,130 | 2,130 | 2,130 | 2,130 | - | - | 1,000 |
| 1999/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/01 | 2,135 | 2,135 | 2,135 | 2,135 | -15 | -0.7% | 1,000 |
| 1999/05/31 | 2,150 | 2,150 | 2,150 | 2,150 | +115 | +5.7% | 12,000 |
6201～
6250
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「ＯｌｙｍｐｉｃＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＯｌｙｍｐｉｃＧ | 46,200円 | +12.2% | +999.9% | 4.33% | 21.22倍 | 0.42倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| 天満屋ス | 99,000円 | +0.2% | +4.8% | 1.41% | 9.47倍 | 0.44倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
| サツドラＨＤ | 79,200円 | +4.7% | +1.0% | 1.26% | 22.87倍 | 1.20倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| オーエムツー | 145,000円 | +0.6% | -18.6% | 2.07% | 10.31倍 | 0.58倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| ハチバン | 346,000円 | +7.6% | +47.9% | 0.58% | 29.65倍 | 2.75倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
市場注目の銘柄
チャート関連のコラム
